The Gabelli Convertible and Income Securities Fund Inc. (GCV)
NYSE: GCV · Real-Time Price · USD
3.620
-0.070 (-1.90%)
At close: May 28, 2025, 4:00 PM
3.620
0.00 (0.00%)
After-hours: May 28, 2025, 4:10 PM EDT
GCV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 3.66 | 3.70 | 3.62 | 3.62 | 3.62 | -1.90% | 123,670 |
| May 27, 2025 | 3.67 | 3.69 | 3.64 | 3.69 | 3.69 | 1.65% | 49,512 |
| May 23, 2025 | 3.64 | 3.64 | 3.58 | 3.63 | 3.63 | -0.27% | 36,626 |
| May 22, 2025 | 3.62 | 3.66 | 3.62 | 3.64 | 3.64 | 0.28% | 39,768 |
| May 21, 2025 | 3.69 | 3.69 | 3.62 | 3.63 | 3.63 | -1.36% | 31,752 |
| May 20, 2025 | 3.72 | 3.72 | 3.65 | 3.68 | 3.68 | -0.54% | 47,484 |
| May 19, 2025 | 3.71 | 3.72 | 3.67 | 3.70 | 3.70 | 0.27% | 48,832 |
| May 16, 2025 | 3.71 | 3.75 | 3.66 | 3.69 | 3.69 | -0.54% | 39,185 |
| May 15, 2025 | 3.67 | 3.71 | 3.67 | 3.71 | 3.71 | 0.54% | 25,343 |
| May 14, 2025 | 3.67 | 3.70 | 3.65 | 3.69 | 3.69 | 1.10% | 28,361 |
| May 13, 2025 | 3.61 | 3.70 | 3.61 | 3.65 | 3.65 | 1.11% | 32,675 |
| May 12, 2025 | 3.62 | 3.70 | 3.61 | 3.61 | 3.61 | 0.56% | 51,596 |
| May 9, 2025 | 3.57 | 3.62 | 3.57 | 3.59 | 3.59 | 1.41% | 33,167 |
| May 8, 2025 | 3.53 | 3.59 | 3.53 | 3.54 | 3.54 | -0.84% | 55,718 |
| May 7, 2025 | 3.54 | 3.58 | 3.54 | 3.57 | 3.57 | - | 39,030 |
| May 6, 2025 | 3.57 | 3.59 | 3.45 | 3.57 | 3.57 | 0.56% | 73,702 |
| May 5, 2025 | 3.54 | 3.57 | 3.52 | 3.55 | 3.55 | 0.57% | 44,562 |
| May 2, 2025 | 3.56 | 3.59 | 3.51 | 3.53 | 3.53 | - | 75,609 |
| May 1, 2025 | 3.50 | 3.59 | 3.50 | 3.53 | 3.53 | 0.86% | 32,665 |
| Apr 30, 2025 | 3.51 | 3.52 | 3.46 | 3.50 | 3.50 | -0.57% | 40,543 |
| Apr 29, 2025 | 3.53 | 3.56 | 3.47 | 3.52 | 3.52 | 0.28% | 35,025 |
| Apr 28, 2025 | 3.52 | 3.55 | 3.50 | 3.51 | 3.51 | -0.28% | 67,112 |
| Apr 25, 2025 | 3.48 | 3.52 | 3.44 | 3.52 | 3.52 | 1.44% | 44,064 |
| Apr 24, 2025 | 3.43 | 3.47 | 3.43 | 3.47 | 3.47 | 1.76% | 37,876 |
| Apr 23, 2025 | 3.43 | 3.48 | 3.41 | 3.41 | 3.41 | - | 70,819 |
| Apr 22, 2025 | 3.45 | 3.45 | 3.38 | 3.41 | 3.41 | 0.89% | 39,857 |
| Apr 21, 2025 | 3.36 | 3.39 | 3.32 | 3.38 | 3.38 | 0.60% | 39,296 |
| Apr 17, 2025 | 3.41 | 3.49 | 3.33 | 3.36 | 3.36 | -1.47% | 96,858 |
| Apr 16, 2025 | 3.46 | 3.46 | 3.39 | 3.41 | 3.41 | -1.16% | 23,313 |
| Apr 15, 2025 | 3.55 | 3.58 | 3.35 | 3.45 | 3.45 | -0.86% | 86,884 |
| Apr 14, 2025 | 3.59 | 3.59 | 3.46 | 3.48 | 3.48 | -0.57% | 15,490 |
| Apr 11, 2025 | 3.41 | 3.52 | 3.41 | 3.50 | 3.50 | 2.64% | 13,578 |
| Apr 10, 2025 | 3.50 | 3.51 | 3.39 | 3.41 | 3.41 | -3.12% | 32,629 |
| Apr 9, 2025 | 3.42 | 3.62 | 3.33 | 3.52 | 3.52 | 1.73% | 47,611 |
| Apr 8, 2025 | 3.35 | 3.53 | 3.35 | 3.46 | 3.46 | 6.63% | 58,535 |
| Apr 7, 2025 | 3.40 | 3.40 | 3.01 | 3.25 | 3.25 | -7.02% | 165,437 |
| Apr 4, 2025 | 3.61 | 3.64 | 3.45 | 3.49 | 3.49 | -4.12% | 144,016 |
| Apr 3, 2025 | 3.66 | 3.68 | 3.63 | 3.64 | 3.64 | -2.93% | 48,700 |
| Apr 2, 2025 | 3.73 | 3.77 | 3.71 | 3.75 | 3.75 | 0.54% | 23,975 |
| Apr 1, 2025 | 3.75 | 3.75 | 3.65 | 3.73 | 3.73 | -0.13% | 45,067 |
| Mar 31, 2025 | 3.75 | 3.75 | 3.64 | 3.74 | 3.74 | -1.71% | 64,154 |
| Mar 28, 2025 | 3.82 | 3.82 | 3.71 | 3.80 | 3.80 | 0.24% | 25,381 |
| Mar 27, 2025 | 3.75 | 3.84 | 3.75 | 3.79 | 3.79 | 0.03% | 12,475 |
| Mar 26, 2025 | 3.82 | 3.84 | 3.76 | 3.79 | 3.79 | -1.56% | 32,581 |
| Mar 25, 2025 | 3.83 | 3.86 | 3.80 | 3.85 | 3.85 | 1.32% | 71,099 |
| Mar 24, 2025 | 3.76 | 3.85 | 3.75 | 3.80 | 3.80 | 1.06% | 123,589 |
| Mar 21, 2025 | 3.76 | 3.76 | 3.72 | 3.76 | 3.76 | 0.13% | 62,388 |
| Mar 20, 2025 | 3.77 | 3.78 | 3.73 | 3.76 | 3.76 | 0.13% | 32,154 |
| Mar 19, 2025 | 3.72 | 3.75 | 3.71 | 3.75 | 3.75 | 0.94% | 43,790 |
| Mar 18, 2025 | 3.82 | 3.82 | 3.71 | 3.72 | 3.72 | -3.26% | 54,819 |